Generac Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	269.04	269.54	264.25	264.81	264.81	486,155
2021-01-25	279.09	287.55	265.71	269.02	269.02	829,798
2021-01-22	270.47	278.64	269.55	277.61	277.61	500,520
2021-01-21	270.26	273.82	265.45	272.33	272.33	665,826
2021-01-20	269.58	269.98	261.04	268.79	268.79	685,984
2021-01-19	257.00	269.59	255.94	267.46	267.46	756,919
2021-01-15	252.65	255.30	247.59	252.81	252.81	583,144
2021-01-14	253.15	255.00	250.23	253.06	253.06	366,267
2021-01-13	257.04	259.46	252.46	252.63	252.63	666,639
2021-01-12	261.16	263.64	256.25	259.05	259.05	1,070,192
2021-01-11	248.77	262.49	245.24	260.80	260.80	750,741
2021-01-08	257.50	260.00	249.68	252.50	252.50	726,099
2021-01-07	250.19	256.30	247.89	254.50	254.50	893,778
2021-01-06	230.77	249.00	228.62	246.29	246.29	1,185,680
2021-01-05	223.17	228.53	223.00	227.98	227.98	485,259
2021-01-04	229.16	230.95	222.51	224.56	224.56	686,583
2020-12-31	229.19	229.60	225.52	227.41	227.41	474,328
2020-12-30	222.60	229.86	222.60	229.19	229.19	588,309
2020-12-29	232.59	233.99	219.47	221.37	221.37	845,081
2020-12-28	238.49	239.62	232.25	233.04	233.04	732,895
2020-12-24	227.26	237.99	227.00	233.20	233.20	816,195
2020-12-23	229.25	230.50	223.00	227.01	227.01	464,634
2020-12-22	230.65	231.88	223.64	227.31	227.31	855,442
2020-12-21	214.63	230.47	214.41	230.29	230.29	1,285,121
2020-12-18	220.26	220.72	215.05	216.79	216.79	1,355,564
2020-12-17	221.93	224.19	217.35	218.60	218.60	650,116
2020-12-16	226.00	226.64	218.11	220.44	220.44	647,913
2020-12-15	220.01	224.85	219.68	224.40	224.40	790,495
2020-12-14	217.69	220.82	213.50	218.06	218.06	731,325
2020-12-11	211.56	219.99	211.46	217.28	217.28	728,528
2020-12-10	207.50	213.95	207.07	211.27	211.27	824,227
2020-12-09	218.01	218.88	207.82	209.43	209.43	926,952
2020-12-08	210.42	217.37	207.31	216.87	216.87	1,205,539
2020-12-07	205.00	209.19	202.56	208.91	208.91	718,658
2020-12-04	208.00	210.88	204.50	205.26	205.26	820,083
2020-12-03	209.68	212.71	207.01	207.58	207.58	707,098
2020-12-02	212.05	212.49	208.16	210.74	210.74	638,131
2020-12-01	216.14	217.27	211.20	213.02	213.02	669,073
2020-11-30	221.40	221.50	210.47	215.60	215.60	4,147,125
2020-11-27	219.72	225.34	218.51	221.40	221.40	637,480
2020-11-25	213.84	220.94	213.70	216.51	216.51	900,607
2020-11-24	219.63	219.98	211.53	213.84	213.84	1,191,028
2020-11-23	224.67	227.03	216.00	219.63	219.63	912,931
2020-11-20	217.37	225.20	216.40	222.97	222.97	802,268
2020-11-19	213.28	218.98	211.90	216.75	216.75	657,299
2020-11-18	211.63	213.79	209.63	211.94	211.94	722,121
2020-11-17	211.88	216.91	208.93	210.09	210.09	648,919
2020-11-16	216.50	216.55	211.42	213.19	213.19	741,021
2020-11-13	220.58	222.21	215.33	215.97	215.97	633,076
2020-11-12	224.30	226.10	218.00	219.78	219.78	529,957
2020-11-11	220.74	226.60	219.12	225.29	225.29	616,617
2020-11-10	221.02	223.00	212.30	217.95	217.95	1,027,746
2020-11-09	233.04	233.78	216.16	220.54	220.54	1,113,273
2020-11-06	232.62	234.55	231.03	233.04	233.04	422,204
2020-11-05	228.23	233.44	226.86	230.73	230.73	602,878
2020-11-04	219.34	224.95	213.01	223.50	223.50	717,837
2020-11-03	215.99	222.20	213.95	221.54	221.54	639,318
2020-11-02	212.37	215.09	208.58	212.57	212.57	680,780
2020-10-30	213.99	217.61	204.24	210.15	210.15	813,799
2020-10-29	218.90	220.88	211.43	216.57	216.57	950,691

← NewerPage 25 of 70 · 4,198 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.